Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everi Holdings Inc (NY: EVRI )

7.620 +0.070 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.33 10.45 10.22 10.29 1,331,167 -0.02(-0.19%)
Apr 29, 2019 10.24 10.38 10.21 10.31 981,926 +0.09(+0.88%)
Apr 26, 2019 10.33 10.42 10.08 10.22 741,000 -0.09(-0.87%)
Apr 25, 2019 10.50 10.61 10.31 10.31 411,294 -0.27(-2.55%)
Apr 24, 2019 10.50 10.59 10.38 10.58 661,232 +0.07(+0.67%)
Apr 23, 2019 10.43 10.56 10.31 10.51 545,960 +0.09(+0.86%)
Apr 22, 2019 10.25 10.44 10.15 10.42 576,319 +0.15(+1.46%)
Apr 18, 2019 10.60 10.60 10.21 10.27 1,619,600 -0.30(-2.84%)
Apr 17, 2019 10.15 10.59 10.15 10.57 1,572,786 +0.41(+4.04%)
Apr 16, 2019 10.00 10.20 9.950 10.16 1,194,287 +0.20(+2.01%)
Apr 15, 2019 10.03 10.12 9.820 9.960 1,442,630 -0.06(-0.60%)
Apr 12, 2019 10.03 10.09 9.930 10.02 502,100 +0.05(+0.50%)
Apr 11, 2019 9.960 10.00 9.890 9.970 1,233,978 +0.00(+0.00%)
Apr 10, 2019 9.860 9.995 9.860 9.970 593,143 +0.12(+1.22%)
Apr 09, 2019 10.06 10.11 9.830 9.850 1,319,014 -0.30(-2.96%)
Apr 08, 2019 10.09 10.19 9.940 10.15 558,650 -0.03(-0.29%)
Apr 05, 2019 10.06 10.23 10.05 10.18 1,219,900 +0.13(+1.29%)
Apr 04, 2019 10.35 10.36 9.940 10.05 996,500 -0.33(-3.18%)
Apr 03, 2019 10.49 10.50 10.11 10.38 1,656,806 -0.02(-0.19%)
Apr 02, 2019 10.34 10.43 10.25 10.40 1,532,772 +0.07(+0.68%)
Apr 01, 2019 10.60 10.61 10.24 10.33 894,265 -0.19(-1.81%)
Mar 29, 2019 10.61 10.69 10.50 10.52 672,100 +0.01(+0.10%)
Mar 28, 2019 10.41 10.56 10.33 10.51 1,028,895 +0.11(+1.06%)
Mar 27, 2019 10.32 10.52 10.27 10.40 1,211,081 +0.04(+0.39%)
Mar 26, 2019 10.17 10.37 10.09 10.36 1,484,085 +0.29(+2.88%)
Mar 25, 2019 9.830 10.21 9.790 10.07 2,112,476 +0.26(+2.65%)
Mar 22, 2019 9.840 9.980 9.585 9.810 1,385,100 -0.11(-1.11%)
Mar 21, 2019 9.590 9.920 9.590 9.920 1,214,634 +0.33(+3.44%)
Mar 20, 2019 9.400 9.620 9.330 9.590 1,368,891 +0.20(+2.13%)
Mar 19, 2019 9.600 9.710 9.320 9.390 865,764 -0.21(-2.19%)
Mar 18, 2019 9.580 9.870 9.420 9.600 1,460,951 +0.07(+0.73%)
Mar 15, 2019 9.390 9.600 9.070 9.530 2,201,100 +0.19(+2.03%)
Mar 14, 2019 8.910 9.390 8.910 9.340 1,912,890 +0.45(+5.06%)
Mar 13, 2019 9.030 9.250 8.200 8.890 5,115,319 +0.92(+11.54%)
Mar 12, 2019 7.920 8.100 7.690 7.970 1,477,013 +0.07(+0.89%)
Mar 11, 2019 7.700 8.000 7.657 7.900 820,438 +0.24(+3.13%)
Mar 08, 2019 7.490 7.700 7.490 7.660 446,300 +0.07(+0.92%)
Mar 07, 2019 7.660 7.660 7.500 7.590 528,844 -0.11(-1.43%)
Mar 06, 2019 7.820 7.850 7.660 7.700 523,493 -0.11(-1.41%)
Mar 05, 2019 7.840 7.860 7.730 7.810 689,944 -0.02(-0.26%)
Mar 04, 2019 7.860 7.930 7.660 7.830 420,951 -0.02(-0.25%)
Mar 01, 2019 7.740 7.960 7.740 7.850 527,900 +0.16(+2.08%)
Feb 28, 2019 7.890 7.900 7.660 7.690 402,562 -0.20(-2.53%)
Feb 27, 2019 7.840 7.935 7.810 7.890 271,536 +0.05(+0.64%)
Feb 26, 2019 7.700 7.870 7.690 7.840 598,658 +0.11(+1.42%)
Feb 25, 2019 7.950 8.050 7.710 7.730 1,163,143 -0.20(-2.52%)
Feb 22, 2019 7.750 7.930 7.730 7.930 292,400 +0.22(+2.85%)
Feb 21, 2019 7.760 7.790 7.550 7.710 955,383 -0.03(-0.39%)
Feb 20, 2019 7.630 7.840 7.600 7.740 543,918 +0.12(+1.57%)
Feb 19, 2019 7.670 7.710 7.540 7.620 1,246,720 -0.05(-0.65%)
Feb 15, 2019 7.500 7.790 7.500 7.670 924,200 +0.24(+3.23%)
Feb 14, 2019 7.370 7.540 7.280 7.430 1,202,863 +0.06(+0.81%)
Feb 13, 2019 7.380 7.455 7.310 7.370 650,621 +0.01(+0.14%)
Feb 12, 2019 7.200 7.370 7.181 7.360 725,480 +0.21(+2.94%)
Feb 11, 2019 7.080 7.380 7.050 7.150 696,957 +0.16(+2.29%)
Feb 08, 2019 6.880 6.990 6.835 6.990 447,300 +0.04(+0.58%)
Feb 07, 2019 6.790 6.960 6.660 6.950 605,965 +0.11(+1.61%)
Feb 06, 2019 6.830 6.890 6.795 6.840 524,589 +0.01(+0.15%)
Feb 05, 2019 6.830 6.940 6.770 6.830 562,021 +0.01(+0.15%)
Feb 04, 2019 6.760 6.830 6.660 6.820 615,795 +0.03(+0.44%)
Feb 01, 2019 6.700 6.820 6.670 6.790 642,400 +0.14(+2.11%)
Jan 31, 2019 6.650 6.750 6.600 6.650 526,252 +0.01(+0.15%)
Jan 30, 2019 6.670 6.690 6.520 6.640 406,984 -0.01(-0.15%)
Jan 29, 2019 6.880 6.880 6.650 6.650 420,180 -0.21(-3.06%)
Jan 28, 2019 6.860 6.940 6.750 6.860 569,538 -0.11(-1.58%)
Jan 25, 2019 7.080 7.200 6.860 6.970 548,300 -0.07(-0.99%)
Jan 24, 2019 6.940 7.090 6.901 7.040 607,253 +0.11(+1.59%)
Jan 23, 2019 6.940 6.990 6.820 6.930 382,411 +0.04(+0.58%)
Jan 22, 2019 6.790 7.060 6.700 6.890 1,324,618 +0.05(+0.73%)
Jan 18, 2019 6.970 7.030 6.730 6.840 838,500 -0.07(-1.01%)
Jan 17, 2019 6.670 6.920 6.660 6.910 511,663 +0.20(+2.98%)
Jan 16, 2019 6.670 6.830 6.610 6.710 563,830 +0.07(+1.05%)
Jan 15, 2019 6.420 6.670 6.330 6.640 759,574 +0.24(+3.75%)
Jan 14, 2019 6.300 6.470 6.210 6.400 827,997 +0.05(+0.79%)
Jan 11, 2019 6.000 6.390 5.890 6.350 1,441,000 +0.30(+4.96%)
Jan 10, 2019 5.850 6.090 5.760 6.050 744,957 +0.19(+3.24%)
Jan 09, 2019 5.800 5.870 5.648 5.860 890,882 +0.14(+2.45%)
Jan 08, 2019 5.600 5.800 5.590 5.720 798,501 +0.22(+4.00%)
Jan 07, 2019 5.430 5.500 5.390 5.500 878,955 +0.11(+2.04%)
Jan 04, 2019 5.180 5.470 5.150 5.390 653,300 +0.30(+5.89%)
Jan 03, 2019 5.050 5.140 4.920 5.090 863,011 -0.04(-0.78%)
Jan 02, 2019 5.050 5.210 4.950 5.130 1,091,687 -0.02(-0.39%)
Dec 31, 2018 4.960 5.160 4.910 5.150 914,900 +0.21(+4.25%)
Dec 28, 2018 4.990 5.030 4.760 4.940 1,092,200 -0.01(-0.20%)
Dec 27, 2018 5.070 5.270 4.925 4.950 1,893,476 -0.20(-3.88%)
Dec 26, 2018 4.990 5.160 4.870 5.150 2,238,586 +0.22(+4.46%)
Dec 24, 2018 5.030 5.070 4.920 4.930 1,013,900 -0.16(-3.14%)
Dec 21, 2018 5.370 5.440 5.080 5.090 1,942,200 -0.25(-4.68%)
Dec 20, 2018 5.370 5.460 5.150 5.340 1,299,984 -0.07(-1.29%)
Dec 19, 2018 5.450 5.620 5.380 5.410 626,261 -0.04(-0.73%)
Dec 18, 2018 5.630 5.760 5.410 5.450 977,530 -0.11(-1.98%)
Dec 17, 2018 5.740 5.860 5.530 5.560 845,814 -0.22(-3.81%)
Dec 14, 2018 5.950 6.030 5.770 5.780 709,700 -0.24(-3.99%)
Dec 13, 2018 6.170 6.250 5.970 6.020 892,546 -0.14(-2.27%)
Dec 12, 2018 6.210 6.340 6.140 6.160 401,341 +0.03(+0.49%)
Dec 11, 2018 6.200 6.260 5.995 6.130 720,437 +0.05(+0.82%)
Dec 10, 2018 6.120 6.210 6.000 6.080 485,432 -0.08(-1.30%)
Dec 07, 2018 6.330 6.440 6.090 6.160 660,700 -0.18(-2.84%)
Dec 06, 2018 6.280 6.440 6.170 6.340 836,327 -0.13(-2.01%)
Dec 04, 2018 6.690 6.800 6.450 6.470 885,300 -0.26(-3.86%)
Dec 03, 2018 6.860 6.960 6.690 6.730 603,134 +0.01(+0.15%)
Nov 30, 2018 6.840 7.050 6.670 6.720 1,420,900 +0.20(+3.07%)
Nov 29, 2018 6.640 6.660 6.420 6.520 624,326 -0.12(-1.81%)
Nov 28, 2018 6.460 6.650 6.340 6.640 642,210 +0.23(+3.59%)
Nov 27, 2018 6.540 6.590 6.310 6.410 711,691 -0.22(-3.32%)
Nov 26, 2018 6.600 6.760 6.490 6.630 1,527,140 +0.13(+2.00%)
Nov 23, 2018 6.350 6.540 6.350 6.500 479,800 +0.05(+0.78%)
Nov 21, 2018 6.450 6.450 6.450 0 +0.40(+6.61%)
Nov 20, 2018 5.780 6.060 5.600 6.050 1,493,936 +0.11(+1.85%)
Nov 19, 2018 6.170 6.210 5.810 5.940 1,237,604 -0.23(-3.73%)
Nov 16, 2018 6.370 6.395 6.030 6.170 982,800 -0.27(-4.19%)
Nov 15, 2018 6.320 6.590 6.320 6.440 968,550 +0.11(+1.74%)
Nov 14, 2018 6.470 6.710 6.310 6.330 779,155 -0.01(-0.16%)
Nov 13, 2018 6.500 6.640 6.250 6.340 1,096,586 -0.11(-1.71%)
Nov 12, 2018 7.090 7.220 6.450 6.450 1,085,905 -0.65(-9.15%)
Nov 09, 2018 7.560 7.560 7.040 7.100 452,100 -0.54(-7.07%)
Nov 08, 2018 7.240 7.840 7.200 7.640 717,882 +0.36(+4.95%)
Nov 07, 2018 7.920 8.360 6.790 7.280 1,428,553 -0.16(-2.15%)
Nov 06, 2018 7.410 7.570 7.360 7.440 498,588 +0.03(+0.40%)
Nov 05, 2018 7.510 7.533 7.300 7.410 562,672 -0.05(-0.67%)
Nov 02, 2018 7.510 7.540 7.330 7.460 428,800 -0.02(-0.27%)
Nov 01, 2018 7.250 7.500 7.180 7.480 455,812 +0.28(+3.89%)
Oct 31, 2018 7.090 7.360 7.090 7.200 769,774 +0.29(+4.20%)
Oct 30, 2018 6.860 6.930 6.660 6.910 1,168,157 +0.04(+0.58%)
Oct 29, 2018 7.640 7.660 6.814 6.870 1,327,406 -0.67(-8.89%)
Oct 26, 2018 7.530 7.760 7.330 7.540 896,400 -0.12(-1.57%)
Oct 25, 2018 7.250 7.670 7.170 7.660 801,244 +0.46(+6.39%)
Oct 24, 2018 7.460 7.510 7.200 7.200 610,723 -0.28(-3.74%)
Oct 23, 2018 7.550 7.595 7.400 7.480 591,724 -0.23(-2.98%)
Oct 22, 2018 7.750 7.830 7.680 7.710 264,237 +0.00(+0.00%)
Oct 19, 2018 7.930 8.000 7.660 7.710 521,600 -0.21(-2.65%)
Oct 18, 2018 8.180 8.190 7.895 7.920 400,335 -0.33(-4.00%)
Oct 17, 2018 8.200 8.310 8.080 8.250 443,623 +0.04(+0.49%)
Oct 16, 2018 7.830 8.220 7.730 8.210 611,111 +0.42(+5.39%)
Oct 15, 2018 7.890 7.890 7.600 7.790 489,510 -0.13(-1.64%)
Oct 12, 2018 7.970 8.100 7.865 7.920 608,800 +0.12(+1.54%)
Oct 11, 2018 7.760 8.010 7.740 7.800 939,875 -0.03(-0.38%)
Oct 10, 2018 7.970 8.040 7.830 7.830 899,896 -0.17(-2.12%)
Oct 09, 2018 8.040 8.170 7.970 8.000 504,745 -0.03(-0.37%)
Oct 08, 2018 8.130 8.170 7.810 8.030 684,813 -0.17(-2.07%)
Oct 05, 2018 8.290 8.300 8.050 8.200 280,800 -0.07(-0.85%)
Oct 04, 2018 8.550 8.550 8.215 8.270 549,117 -0.31(-3.61%)
Oct 03, 2018 8.550 8.700 8.490 8.580 309,462 +0.06(+0.70%)
Oct 02, 2018 8.770 8.830 8.470 8.520 485,655 -0.25(-2.85%)
Oct 01, 2018 9.200 9.240 8.720 8.770 624,673 -0.40(-4.36%)
Sep 28, 2018 8.860 9.260 8.850 9.170 1,661,800 +0.29(+3.27%)
Sep 27, 2018 9.540 9.540 8.840 8.880 890,541 -0.57(-6.03%)
Sep 26, 2018 9.610 9.670 9.360 9.450 957,088 -0.13(-1.36%)
Sep 25, 2018 9.460 9.820 9.450 9.580 1,262,233 +0.18(+1.91%)
Sep 24, 2018 9.300 9.470 9.169 9.400 593,673 +0.07(+0.75%)
Sep 21, 2018 9.380 9.500 9.280 9.330 1,503,400 -0.05(-0.53%)
Sep 20, 2018 9.370 9.500 9.260 9.380 732,654 +0.01(+0.11%)
Sep 19, 2018 9.630 9.760 9.355 9.370 671,480 -0.27(-2.80%)
Sep 18, 2018 9.500 9.660 9.445 9.640 1,367,192 +0.14(+1.47%)
Sep 17, 2018 9.450 9.635 9.350 9.500 995,073 +0.02(+0.21%)
Sep 14, 2018 9.340 9.810 9.305 9.480 1,463,800 +0.18(+1.94%)
Sep 13, 2018 8.720 9.380 8.600 9.300 2,756,496 +1.05(+12.73%)
Sep 12, 2018 8.170 8.300 8.100 8.250 552,125 +0.06(+0.73%)
Sep 11, 2018 7.870 8.240 7.870 8.190 749,329 +0.28(+3.54%)
Sep 10, 2018 7.880 8.020 7.860 7.910 279,660 +0.03(+0.38%)
Sep 07, 2018 7.920 7.970 7.790 7.880 480,500 -0.08(-1.01%)
Sep 06, 2018 8.170 8.220 7.900 7.960 426,557 -0.21(-2.57%)
Sep 05, 2018 8.500 8.500 8.140 8.170 384,556 -0.34(-4.00%)
Sep 04, 2018 8.670 8.670 8.365 8.510 474,328 -0.16(-1.85%)
Aug 31, 2018 8.670 8.670 8.670 0 +0.11(+1.29%)
Aug 30, 2018 8.670 8.720 8.480 8.560 316,376 -0.13(-1.50%)
Aug 29, 2018 8.650 8.770 8.620 8.690 394,532 +0.02(+0.23%)
Aug 28, 2018 8.650 8.730 8.590 8.670 323,783 +0.05(+0.58%)
Aug 27, 2018 8.770 8.840 8.610 8.620 307,714 -0.09(-1.03%)
Aug 24, 2018 8.620 8.770 8.620 8.710 268,700 +0.10(+1.16%)
Aug 23, 2018 8.500 8.700 8.500 8.610 433,475 +0.08(+0.94%)
Aug 22, 2018 8.390 8.620 8.390 8.530 586,907 +0.11(+1.31%)
Aug 21, 2018 8.340 8.450 8.220 8.420 682,632 +0.09(+1.08%)
Aug 20, 2018 8.090 8.350 8.080 8.330 749,617 +0.26(+3.22%)
Aug 17, 2018 7.990 8.140 7.940 8.070 481,500 +0.04(+0.50%)
Aug 16, 2018 8.030 8.080 7.990 8.030 264,461 +0.04(+0.50%)
Aug 15, 2018 8.000 8.200 7.870 7.990 397,157 -0.02(-0.25%)
Aug 14, 2018 7.810 8.060 7.740 8.010 402,922 +0.19(+2.43%)
Aug 13, 2018 7.970 7.989 7.705 7.820 525,757 -0.13(-1.64%)
Aug 10, 2018 7.910 8.090 7.870 7.950 916,900 +0.00(+0.00%)
Aug 09, 2018 8.080 8.340 7.920 7.950 710,113 -0.15(-1.85%)
Aug 08, 2018 8.150 8.740 8.000 8.100 1,396,480 +0.31(+3.98%)
Aug 07, 2018 7.880 7.920 7.780 7.790 408,856 -0.09(-1.14%)
Aug 06, 2018 7.660 7.940 7.600 7.880 313,988 +0.25(+3.28%)
Aug 03, 2018 7.680 7.740 7.530 7.630 483,700 -0.05(-0.65%)
Aug 02, 2018 7.500 7.710 7.460 7.680 401,228 +0.15(+1.99%)
Aug 01, 2018 7.330 7.555 7.320 7.530 388,095 +0.18(+2.45%)
Jul 31, 2018 7.200 7.440 7.200 7.350 295,528 +0.14(+1.94%)
Jul 30, 2018 7.270 7.330 7.150 7.210 853,384 -0.06(-0.83%)
Jul 27, 2018 7.550 7.570 7.270 7.270 529,300 -0.29(-3.84%)
Jul 26, 2018 7.680 7.710 7.540 7.560 246,881 -0.10(-1.31%)
Jul 25, 2018 7.560 7.730 7.540 7.660 764,384 +0.08(+1.06%)
Jul 24, 2018 7.910 7.910 7.530 7.580 699,654 +0.02(+0.26%)
Jul 23, 2018 7.630 7.630 7.520 7.560 226,213 -0.08(-1.05%)
Jul 20, 2018 7.720 7.750 7.615 7.640 255,433 -0.07(-0.91%)
Jul 19, 2018 7.790 7.840 7.700 7.710 220,729 -0.08(-1.03%)
Jul 18, 2018 7.950 7.950 7.740 7.790 317,643 -0.14(-1.77%)
Jul 17, 2018 7.840 7.965 7.785 7.930 294,657 +0.08(+1.02%)
Jul 16, 2018 7.770 7.875 7.740 7.850 263,030 +0.10(+1.29%)
Jul 13, 2018 7.860 7.860 7.650 7.750 279,069 -0.12(-1.52%)
Jul 12, 2018 7.850 7.930 7.790 7.870 293,847 +0.05(+0.64%)
Jul 11, 2018 7.660 7.870 7.650 7.820 330,765 +0.15(+1.96%)
Jul 10, 2018 7.560 7.780 7.560 7.670 405,865 +0.12(+1.59%)
Jul 09, 2018 7.490 7.585 7.390 7.550 350,143 +0.13(+1.75%)
Jul 06, 2018 7.440 7.550 7.390 7.420 360,487 -0.05(-0.67%)
Jul 05, 2018 7.190 7.490 7.170 7.470 362,469 +0.34(+4.77%)
Jul 03, 2018 7.130 7.130 7.130 0 -0.13(-1.79%)
Jul 02, 2018 7.110 7.260 7.110 7.260 304,501 +0.06(+0.83%)
Jun 29, 2018 7.080 7.250 7.080 7.200 678,261 +0.15(+2.13%)
Jun 28, 2018 7.040 7.130 6.960 7.050 529,962 +0.01(+0.14%)
Jun 27, 2018 7.140 7.250 7.030 7.040 472,254 -0.11(-1.54%)
Jun 26, 2018 7.230 7.280 7.130 7.150 373,088 -0.08(-1.11%)
Jun 25, 2018 7.450 7.460 7.110 7.230 508,804 -0.25(-3.34%)
Jun 22, 2018 7.650 7.670 7.460 7.480 786,917 -0.16(-2.09%)
Jun 21, 2018 7.910 7.950 7.610 7.640 366,124 -0.28(-3.54%)
Jun 20, 2018 7.950 7.990 7.850 7.920 262,234 -0.03(-0.38%)
Jun 19, 2018 7.930 8.010 7.720 7.950 411,809 -0.08(-1.00%)
Jun 18, 2018 7.710 8.050 7.690 8.030 381,457 +0.25(+3.21%)
Jun 15, 2018 7.920 7.720 7.780 488,073 -0.14(-1.77%)
Jun 14, 2018 7.920 8.000 7.850 7.920 323,162 +0.06(+0.76%)
Jun 13, 2018 8.120 8.130 7.850 7.860 457,586 -0.26(-3.20%)
Jun 12, 2018 8.040 8.195 8.010 8.120 588,257 +0.08(+1.00%)
Jun 11, 2018 8.090 8.150 7.980 8.040 301,191 -0.05(-0.62%)
Jun 08, 2018 8.300 8.302 8.090 8.090 354,089 -0.19(-2.29%)
Jun 07, 2018 8.570 8.570 8.210 8.280 480,383 -0.32(-3.72%)
Jun 06, 2018 8.750 8.600 1,205,494 +0.35(+4.24%)
Jun 05, 2018 7.800 8.270 7.800 8.250 1,533,123 +0.48(+6.18%)
Jun 04, 2018 7.560 7.780 7.560 7.770 518,948 +0.22(+2.91%)
Jun 01, 2018 7.570 7.590 7.480 7.550 291,340 +0.06(+0.80%)
May 31, 2018 7.460 7.545 7.440 7.490 367,476 +0.06(+0.81%)
May 30, 2018 7.470 7.600 7.405 7.430 288,418 +0.00(+0.00%)
May 29, 2018 7.420 7.460 7.390 7.430 310,089 +0.00(+0.00%)
May 25, 2018 7.430 7.430 7.430 0 -0.01(-0.13%)
May 24, 2018 7.420 7.480 7.240 7.440 447,407 +0.04(+0.54%)
May 23, 2018 7.450 7.470 7.365 7.400 256,249 -0.07(-0.94%)
May 22, 2018 7.670 7.670 7.450 7.470 256,144 -0.19(-2.48%)
May 21, 2018 7.710 7.750 7.580 7.660 280,675 -0.05(-0.65%)
May 18, 2018 7.490 7.730 7.450 7.710 446,170 +0.25(+3.35%)
May 17, 2018 7.480 7.530 7.430 7.460 447,923 +0.00(+0.00%)
May 16, 2018 7.530 7.540 7.440 7.460 348,909 -0.02(-0.27%)
May 15, 2018 7.460 7.540 7.320 7.480 530,564 +0.02(+0.27%)
May 14, 2018 7.410 7.580 7.410 7.460 538,024 +0.07(+0.95%)
May 11, 2018 7.670 7.710 7.370 7.390 679,939 -0.33(-4.27%)
May 10, 2018 7.540 7.745 7.440 7.720 939,436 +0.17(+2.25%)
May 09, 2018 8.000 8.030 7.545 7.550 1,357,828 -0.48(-5.98%)
May 08, 2018 7.660 8.200 7.555 8.030 2,617,015 +0.93(+13.10%)
May 07, 2018 6.890 7.100 6.820 7.100 602,244 +0.23(+3.35%)
May 04, 2018 6.640 6.900 6.620 6.870 436,095 +0.19(+2.84%)
May 03, 2018 6.680 6.770 6.560 6.680 515,583 -0.01(-0.15%)
May 02, 2018 6.450 6.720 6.430 6.690 528,169 +0.27(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.